KissMeData/093920/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200900	28827410	5280	5280	5280	5280	22
3	20250319	200800	28827410	5280	5280	5280	5280	0
4	20250319	200700	28827410	5280	5280	5280	5280	0
5	20250319	200600	28827410	5280	5280	5280	5280	0
6	20250319	200500	28827410	5280	5280	5280	5280	0
7	20250319	200400	28827410	5280	5280	5280	5280	0
8	20250319	200300	28827410	5280	5280	5280	5280	0
9	20250319	200200	28827410	5280	5280	5280	5280	0
10	20250319	200100	28827410	5280	5280	5280	5280	0
11	20250319	200000	28827410	5280	5280	5280	5280	0
12	20250319	195900	28827410	5280	5280	5280	5280	0
13	20250319	195800	28827410	5280	5280	5280	5280	0
14	20250319	195700	28827410	5280	5280	5280	5280	0
15	20250319	195600	28827410	5280	5280	5280	5280	0
16	20250319	195500	28827410	5280	5280	5280	5280	0
17	20250319	195400	28827410	5280	5280	5280	5280	0
18	20250319	195300	28827410	5280	5280	5280	5280	0
19	20250319	195200	28827410	5280	5280	5280	5280	0
20	20250319	195100	28827410	5280	5280	5280	5280	0
21	20250319	195000	28827410	5280	5280	5280	5280	0
22	20250319	194900	28827410	5280	5280	5280	5280	0
23	20250319	194800	28827410	5280	5280	5280	5280	0
24	20250319	194700	28827410	5280	5280	5280	5280	0
25	20250319	194600	28827410	5280	5280	5280	5280	0
26	20250319	194500	28827410	5280	5280	5280	5280	0
27	20250319	194400	28827410	5280	5280	5280	5280	0
28	20250319	194300	28827410	5280	5280	5280	5280	0
29	20250319	194200	28827410	5280	5280	5280	5280	0
30	20250319	194100	28827410	5280	5280	5280	5280	0
31	20250319	194000	28827410	5280	5280	5280	5280	0
32	20250319	193900	28827410	5280	5280	5280	5280	22
33	20250319	193800	28827410	5280	5280	5280	5280	0
34	20250319	193700	28827410	5280	5280	5280	5280	0
35	20250319	193600	28827410	5280	5280	5280	5280	0
36	20250319	193500	28827410	5280	5280	5280	5280	0
37	20250319	193400	28827410	5280	5280	5280	5280	0
38	20250319	193300	28827410	5280	5280	5280	5280	0
39	20250319	193200	28827410	5280	5280	5280	5280	0
40	20250319	193100	28827410	5280	5280	5280	5280	0
41	20250319	193000	28827410	5280	5280	5280	5280	0
42	20250319	192900	28827410	5280	5280	5280	5280	0
43	20250319	192800	28827410	5280	5280	5280	5280	0
44	20250319	192700	28827410	5280	5280	5280	5280	0
45	20250319	192600	28827410	5280	5280	5280	5280	0
46	20250319	192500	28827410	5280	5280	5280	5280	0
47	20250319	192400	28827410	5280	5280	5280	5280	0
48	20250319	192300	28827410	5280	5280	5280	5280	0
49	20250319	192200	28827410	5280	5280	5280	5280	0
50	20250319	192100	28827410	5280	5280	5280	5280	0
51	20250319	192000	28827410	5280	5280	5280	5280	0
52	20250319	191900	28827410	5280	5280	5280	5280	0
53	20250319	191800	28827410	5280	5280	5280	5280	0
54	20250319	191700	28827410	5280	5280	5280	5280	0
55	20250319	191600	28827410	5280	5280	5280	5280	0
56	20250319	191500	28827410	5280	5280	5280	5280	0
57	20250319	191400	28827410	5280	5280	5280	5280	0
58	20250319	191300	28827410	5280	5280	5280	5280	0
59	20250319	191200	28827410	5280	5280	5280	5280	0
60	20250319	191100	28827410	5280	5280	5280	5280	0
61	20250319	191000	28827410	5280	5280	5280	5280	0
62	20250319	190900	28827410	5280	5280	5280	5280	22
63	20250319	190800	28827410	5280	5280	5280	5280	0
64	20250319	190700	28827410	5280	5280	5280	5280	0
65	20250319	190600	28827410	5280	5280	5280	5280	0
66	20250319	190500	28827410	5280	5280	5280	5280	0
67	20250319	190400	28827410	5280	5280	5280	5280	0
68	20250319	190300	28827410	5280	5280	5280	5280	0
69	20250319	190200	28827410	5280	5280	5280	5280	0
70	20250319	190100	28827410	5280	5280	5280	5280	0
71	20250319	190000	28827410	5280	5280	5280	5280	0
72	20250319	185900	28827410	5280	5280	5280	5280	0
73	20250319	185800	28827410	5280	5280	5280	5280	0
74	20250319	185700	28827410	5280	5280	5280	5280	0
75	20250319	185600	28827410	5280	5280	5280	5280	0
76	20250319	185500	28827410	5280	5280	5280	5280	0
77	20250319	185400	28827410	5280	5280	5280	5280	0
78	20250319	185300	28827410	5280	5280	5280	5280	0
79	20250319	185200	28827410	5280	5280	5280	5280	0
80	20250319	185100	28827410	5280	5280	5280	5280	0
81	20250319	185000	28827410	5280	5280	5280	5280	0
82	20250319	184900	28827410	5280	5280	5280	5280	0
83	20250319	184800	28827410	5280	5280	5280	5280	0
84	20250319	184700	28827410	5280	5280	5280	5280	0
85	20250319	184600	28827410	5280	5280	5280	5280	0
86	20250319	184500	28827410	5280	5280	5280	5280	0
87	20250319	184400	28827410	5280	5280	5280	5280	0
88	20250319	184300	28827410	5280	5280	5280	5280	0
89	20250319	184200	28827410	5280	5280	5280	5280	0
90	20250319	184100	28827410	5280	5280	5280	5280	0
91	20250319	184000	28827410	5280	5280	5280	5280	0
92	20250319	183900	28827410	5280	5280	5280	5280	22
93	20250319	183800	28827410	5280	5280	5280	5280	0
94	20250319	183700	28827410	5280	5280	5280	5280	0
95	20250319	183600	28827410	5280	5280	5280	5280	0
96	20250319	183500	28827410	5280	5280	5280	5280	0
97	20250319	183400	28827410	5280	5280	5280	5280	0
98	20250319	183300	28827410	5280	5280	5280	5280	0
99	20250319	183200	28827410	5280	5280	5280	5280	0
100	20250319	183100	28827410	5280	5280	5280	5280	0
101	20250319	183000	28827410	5280	5280	5280	5280	0
102	20250319	182900	28827410	5280	5280	5280	5280	0
103	20250319	182800	28827410	5280	5280	5280	5280	0
104	20250319	182700	28827410	5280	5280	5280	5280	0
105	20250319	182600	28827410	5280	5280	5280	5280	0
106	20250319	182500	28827410	5280	5280	5280	5280	0
107	20250319	182400	28827410	5280	5280	5280	5280	0
108	20250319	182300	28827410	5280	5280	5280	5280	0
109	20250319	182200	28827410	5280	5280	5280	5280	0
110	20250319	182100	28827410	5280	5280	5280	5280	0
111	20250319	182000	28827410	5280	5280	5280	5280	0
112	20250319	181900	28827410	5280	5280	5280	5280	0
113	20250319	181800	28827410	5280	5280	5280	5280	0
114	20250319	181700	28827410	5280	5280	5280	5280	0
115	20250319	181600	28827410	5280	5280	5280	5280	0
116	20250319	181500	28827410	5280	5280	5280	5280	0
117	20250319	181400	28827410	5280	5280	5280	5280	0
118	20250319	181300	28827410	5280	5280	5280	5280	0
119	20250319	181200	28827410	5280	5280	5280	5280	0
120	20250319	181100	28827410	5280	5280	5280	5280	0
121	20250319	181000	28827410	5280	5280	5280	5280	0
122	20250319	180900	28827410	5280	5280	5280	5280	22
123	20250319	180800	28827410	5280	5280	5280	5280	0
124	20250319	180700	28827410	5280	5280	5280	5280	0
125	20250319	180600	28827410	5280	5280	5280	5280	0
126	20250319	180500	28827410	5280	5280	5280	5280	0
127	20250319	180400	28827410	5280	5280	5280	5280	0
128	20250319	180300	28827410	5280	5280	5280	5280	0
129	20250319	180200	28827410	5280	5280	5280	5280	0
130	20250319	180100	28827410	5280	5280	5280	5280	0
131	20250319	180000	28827410	5280	5280	5280	5280	0
132	20250319	175900	28827410	5280	5280	5280	5280	0
133	20250319	175800	28827410	5280	5280	5280	5280	0
134	20250319	175700	28827410	5280	5280	5280	5280	0
135	20250319	175600	28827410	5280	5280	5280	5280	0
136	20250319	175500	28827410	5280	5280	5280	5280	0
137	20250319	175400	28827410	5280	5280	5280	5280	0
138	20250319	175300	28827410	5280	5280	5280	5280	0
139	20250319	175200	28827410	5280	5280	5280	5280	0
140	20250319	175100	28827410	5280	5280	5280	5280	0
141	20250319	175000	28827410	5280	5280	5280	5280	0
142	20250319	174900	28827410	5280	5280	5280	5280	0
143	20250319	174800	28827410	5280	5280	5280	5280	0
144	20250319	174700	28827410	5280	5280	5280	5280	0
145	20250319	174600	28827410	5280	5280	5280	5280	0
146	20250319	174500	28827410	5280	5280	5280	5280	0
147	20250319	174400	28827410	5280	5280	5280	5280	0
148	20250319	174300	28827410	5280	5280	5280	5280	0
149	20250319	174200	28827410	5280	5280	5280	5280	0
150	20250319	174100	28827410	5280	5280	5280	5280	0
151	20250319	174000	28827410	5280	5280	5280	5280	0
152	20250319	173900	28827410	5280	5280	5280	5280	22
153	20250319	173800	28827410	5280	5280	5280	5280	0
154	20250319	173700	28827410	5280	5280	5280	5280	0
155	20250319	173600	28827410	5280	5280	5280	5280	0
156	20250319	173500	28827410	5280	5280	5280	5280	0
157	20250319	173400	28827410	5280	5280	5280	5280	0
158	20250319	173300	28827410	5280	5280	5280	5280	0
159	20250319	173200	28827410	5280	5280	5280	5280	0
160	20250319	173100	28827410	5280	5280	5280	5280	0
161	20250319	173000	28827410	5280	5280	5280	5280	0
162	20250319	172900	28827410	5280	5280	5280	5280	0
163	20250319	172800	28827410	5280	5280	5280	5280	0
164	20250319	172700	28827410	5280	5280	5280	5280	0
165	20250319	172600	28827410	5280	5280	5280	5280	0
166	20250319	172500	28827410	5280	5280	5280	5280	0
167	20250319	172400	28827410	5280	5280	5280	5280	0
168	20250319	172300	28827410	5280	5280	5280	5280	0
169	20250319	172200	28827410	5280	5280	5280	5280	0
170	20250319	172100	28827410	5280	5280	5280	5280	0
171	20250319	172000	28827410	5280	5280	5280	5280	0
172	20250319	171900	28827410	5280	5280	5280	5280	0
173	20250319	171800	28827410	5280	5280	5280	5280	0
174	20250319	171700	28827410	5280	5280	5280	5280	0
175	20250319	171600	28827410	5280	5280	5280	5280	0
176	20250319	171500	28827410	5280	5280	5280	5280	0
177	20250319	171400	28827410	5280	5280	5280	5280	0
178	20250319	171300	28827410	5280	5280	5280	5280	0
179	20250319	171200	28827410	5280	5280	5280	5280	0
180	20250319	171100	28827410	5280	5280	5280	5280	0
181	20250319	171000	28827410	5280	5280	5280	5280	0
182	20250319	170900	28827410	5280	5280	5280	5280	22
183	20250319	170800	28827410	5280	5280	5280	5280	0
184	20250319	170700	28827410	5280	5280	5280	5280	0
185	20250319	170600	28827410	5280	5280	5280	5280	0
186	20250319	170500	28827410	5280	5280	5280	5280	0
187	20250319	170400	28827410	5280	5280	5280	5280	0
188	20250319	170300	28827410	5280	5280	5280	5280	0
189	20250319	170200	28827410	5280	5280	5280	5280	0
190	20250319	170100	28827410	5280	5280	5280	5280	0
191	20250319	170000	28827410	5280	5280	5280	5280	0
192	20250319	165900	28827410	5280	5280	5280	5280	0
193	20250319	165800	28827410	5280	5280	5280	5280	0
194	20250319	165700	28827410	5280	5280	5280	5280	0
195	20250319	165600	28827410	5280	5280	5280	5280	0
196	20250319	165500	28827410	5280	5280	5280	5280	0
197	20250319	165400	28827410	5280	5280	5280	5280	0
198	20250319	165300	28827410	5280	5280	5280	5280	0
199	20250319	165200	28827410	5280	5280	5280	5280	0
200	20250319	165100	28827410	5280	5280	5280	5280	0
201	20250319	165000	28827410	5280	5280	5280	5280	0
202	20250319	164900	28827410	5280	5280	5280	5280	0
203	20250319	164800	28827410	5280	5280	5280	5280	0
204	20250319	164700	28827410	5280	5280	5280	5280	0
205	20250319	164600	28827410	5280	5280	5280	5280	0
206	20250319	164500	28827410	5280	5280	5280	5280	0
207	20250319	164400	28827410	5280	5280	5280	5280	0
208	20250319	164300	28827410	5280	5280	5280	5280	0
209	20250319	164200	28827410	5280	5280	5280	5280	0
210	20250319	164100	28827410	5280	5280	5280	5280	0
211	20250319	164000	28827410	5280	5280	5280	5280	0
212	20250319	163900	28827410	5280	5280	5280	5280	22
213	20250319	163800	28827410	5280	5280	5280	5280	0
214	20250319	163700	28827410	5280	5280	5280	5280	0
215	20250319	163600	28827410	5280	5280	5280	5280	0
216	20250319	163500	28827410	5280	5280	5280	5280	0
217	20250319	163400	28827410	5280	5280	5280	5280	0
218	20250319	163300	28827410	5280	5280	5280	5280	0
219	20250319	163200	28827410	5280	5280	5280	5280	0
220	20250319	163100	28827410	5280	5280	5280	5280	0
221	20250319	163000	28827410	5280	5280	5280	5280	0
222	20250319	162900	28827410	5280	5280	5280	5280	0
223	20250319	162800	28827410	5280	5280	5280	5280	0
224	20250319	162700	28827410	5280	5280	5280	5280	0
225	20250319	162600	28827410	5280	5280	5280	5280	0
226	20250319	162500	28827410	5280	5280	5280	5280	0
227	20250319	162400	28827410	5280	5280	5280	5280	0
228	20250319	162300	28827410	5280	5280	5280	5280	0
229	20250319	162200	28827410	5280	5280	5280	5280	0
230	20250319	162100	28827410	5280	5280	5280	5280	0
231	20250319	162000	28827410	5280	5280	5280	5280	0
232	20250319	161900	28827410	5280	5280	5280	5280	0
233	20250319	161800	28827410	5280	5280	5280	5280	0
234	20250319	161700	28827410	5280	5280	5280	5280	0
235	20250319	161600	28827410	5280	5280	5280	5280	0
236	20250319	161500	28827410	5280	5280	5280	5280	0
237	20250319	161400	28827410	5280	5280	5280	5280	0
238	20250319	161300	28827410	5280	5280	5280	5280	0
239	20250319	161200	28827410	5280	5280	5280	5280	0
240	20250319	161100	28827410	5280	5280	5280	5280	0
241	20250319	161000	28827410	5280	5280	5280	5280	0
242	20250319	160900	28827410	5280	5280	5280	5280	22
243	20250319	160800	28827410	5280	5280	5280	5280	0
244	20250319	160700	28827410	5280	5280	5280	5280	0
245	20250319	160600	28827410	5280	5280	5280	5280	0
246	20250319	160500	28827410	5280	5280	5280	5280	0
247	20250319	160400	28827410	5280	5280	5280	5280	0
248	20250319	160300	28827410	5280	5280	5280	5280	0
249	20250319	160200	28827410	5280	5280	5280	5280	0
250	20250319	160100	28827410	5280	5280	5280	5280	0
251	20250319	160000	28827410	5280	5280	5280	5280	0
252	20250319	155900	28827410	5280	5280	5280	5280	0
253	20250319	155800	28827410	5280	5280	5280	5280	0
254	20250319	155700	28827410	5280	5280	5280	5280	0
255	20250319	155600	28827410	5280	5280	5280	5280	0
256	20250319	155500	28827410	5280	5280	5280	5280	0
257	20250319	155400	28827410	5280	5280	5280	5280	0
258	20250319	155300	28827410	5280	5280	5280	5280	0
259	20250319	155200	28827410	5280	5280	5280	5280	0
260	20250319	155100	28827410	5280	5280	5280	5280	0
261	20250319	155000	28827410	5280	5280	5280	5280	0
262	20250319	154900	28827410	5280	5280	5280	5280	0
263	20250319	154800	28827410	5280	5280	5280	5280	0
264	20250319	154700	28827410	5280	5280	5280	5280	0
265	20250319	154600	28827410	5280	5280	5280	5280	0
266	20250319	154500	28827410	5280	5280	5280	5280	0
267	20250319	154400	28827410	5280	5280	5280	5280	0
268	20250319	154300	28827410	5280	5280	5280	5280	0
269	20250319	154200	28827410	5280	5280	5280	5280	0
270	20250319	154100	28827410	5280	5280	5280	5280	0
271	20250319	154000	28827410	5280	5280	5280	5280	0
272	20250319	153900	28827410	5280	5280	5280	5280	22
273	20250319	153800	28827410	5280	5280	5280	5280	0
274	20250319	153700	28827410	5280	5280	5280	5280	0
275	20250319	153600	28827410	5280	5280	5280	5280	0
276	20250319	153500	28827410	5280	5280	5280	5280	0
277	20250319	153400	28827410	5280	5280	5280	5280	0
278	20250319	153300	28827410	5280	5280	5280	5280	0
279	20250319	153200	28827410	5280	5280	5280	5280	0
280	20250319	153100	28827410	5280	5280	5280	5280	0
281	20250319	153000	28827410	5280	5280	5280	5280	22
282	20250319	152900	28711250	5280	5280	5280	5280	0
283	20250319	152800	28711250	5280	5280	5280	5280	0
284	20250319	152700	28711250	5280	5280	5280	5280	0
285	20250319	152600	28711250	5280	5280	5280	5280	0
286	20250319	152500	28711250	5280	5280	5280	5280	0
287	20250319	152400	28711250	5280	5280	5280	5280	0
288	20250319	152300	28711250	5280	5280	5280	5280	0
289	20250319	152200	28711250	5280	5280	5280	5280	0
290	20250319	152100	28711250	5280	5280	5280	5280	0
291	20250319	152000	28711250	5280	5280	5280	5280	0
292	20250319	151900	28711250	5280	5280	5280	5280	0
293	20250319	151800	28711250	5280	5270	5280	5270	500
294	20250319	151700	26075480	5260	5260	5260	5260	0
295	20250319	151600	26075480	5260	5260	5260	5260	0
296	20250319	151500	26075480	5260	5260	5260	5260	0
297	20250319	151400	26075480	5260	5260	5260	5260	590
298	20250319	151300	22972080	5260	5260	5260	5260	504
299	20250319	151200	20321040	5260	5260	5260	5260	0
300	20250319	151100	20321040	5260	5260	5260	5260	0
301	20250319	151000	20321040	5260	5260	5260	5260	100
302	20250319	150900	19795040	5260	5260	5260	5260	0
303	20250319	150800	19795040	5260	5260	5260	5260	0
304	20250319	150700	19795040	5260	5260	5260	5260	0
305	20250319	150600	19795040	5260	5260	5260	5260	0
306	20250319	150500	19795040	5260	5260	5260	5260	0
307	20250319	150400	19795040	5260	5260	5260	5260	19
308	20250319	150300	19695100	5260	5260	5260	5260	0
309	20250319	150200	19695100	5260	5260	5260	5260	0
310	20250319	150100	19695100	5260	5260	5260	5260	31
311	20250319	150000	19532040	5260	5260	5260	5260	0
312	20250319	145900	19532040	5260	5260	5260	5260	0
313	20250319	145800	19532040	5260	5260	5260	5260	0
314	20250319	145700	19532040	5260	5260	5260	5260	0
315	20250319	145600	19532040	5260	5260	5260	5260	0
316	20250319	145500	19532040	5260	5260	5260	5260	0
317	20250319	145400	19532040	5260	5260	5260	5260	0
318	20250319	145300	19532040	5260	5260	5260	5260	0
319	20250319	145200	19532040	5260	5260	5260	5260	0
320	20250319	145100	19532040	5260	5260	5260	5260	0
321	20250319	145000	19532040	5260	5260	5260	5260	0
322	20250319	144900	19532040	5260	5260	5260	5260	0
323	20250319	144800	19532040	5260	5260	5260	5260	0
324	20250319	144700	19532040	5260	5260	5260	5260	0
325	20250319	144600	19532040	5260	5260	5260	5260	0
326	20250319	144500	19532040	5260	5260	5260	5260	0
327	20250319	144400	19532040	5260	5260	5260	5260	0
328	20250319	144300	19532040	5260	5260	5260	5260	0
329	20250319	144200	19532040	5260	5260	5260	5260	84
330	20250319	144100	19090200	5240	5240	5240	5240	0
331	20250319	144000	19090200	5240	5240	5240	5240	0
332	20250319	143900	19090200	5240	5240	5240	5240	0
333	20250319	143800	19090200	5240	5240	5240	5240	0
334	20250319	143700	19090200	5240	5240	5240	5240	0
335	20250319	143600	19090200	5240	5240	5240	5240	0
336	20250319	143500	19090200	5240	5240	5240	5240	0
337	20250319	143400	19090200	5240	5240	5240	5240	0
338	20250319	143300	19090200	5240	5240	5240	5240	0
339	20250319	143200	19090200	5240	5240	5240	5240	0
340	20250319	143100	19090200	5240	5240	5240	5240	0
341	20250319	143000	19090200	5240	5240	5240	5240	0
342	20250319	142900	19090200	5240	5240	5240	5240	0
343	20250319	142800	19090200	5240	5240	5240	5240	0
344	20250319	142700	19090200	5240	5240	5240	5240	0
345	20250319	142600	19090200	5240	5240	5240	5240	0
346	20250319	142500	19090200	5240	5240	5240	5240	0
347	20250319	142400	19090200	5240	5240	5240	5240	0
348	20250319	142300	19090200	5240	5240	5240	5240	0
349	20250319	142200	19090200	5240	5240	5240	5240	0
350	20250319	142100	19090200	5240	5240	5240	5240	0
351	20250319	142000	19090200	5240	5240	5240	5240	0
352	20250319	141900	19090200	5240	5240	5240	5240	0
353	20250319	141800	19090200	5240	5240	5240	5240	0
354	20250319	141700	19090200	5240	5240	5240	5240	0
355	20250319	141600	19090200	5240	5240	5240	5240	0
356	20250319	141500	19090200	5240	5240	5240	5240	4
357	20250319	141400	19069240	5260	5260	5270	5260	3
358	20250319	141300	19053450	5260	5260	5260	5260	0
359	20250319	141200	19053450	5260	5260	5260	5260	0
360	20250319	141100	19053450	5260	5260	5260	5260	0
361	20250319	141000	19053450	5260	5260	5260	5260	0
362	20250319	140900	19053450	5260	5260	5260	5260	0
363	20250319	140800	19053450	5260	5260	5260	5260	0
364	20250319	140700	19053450	5260	5260	5260	5260	0
365	20250319	140600	19053450	5260	5260	5260	5260	0
366	20250319	140500	19053450	5260	5260	5260	5260	0
367	20250319	140400	19053450	5260	5260	5260	5230	926
368	20250319	140300	14194460	5270	5270	5270	5270	0
369	20250319	140200	14194460	5270	5270	5270	5270	0
370	20250319	140100	14194460	5270	5270	5270	5270	0
371	20250319	140000	14194460	5270	5270	5270	5270	0
372	20250319	135900	14194460	5270	5270	5270	5270	0
373	20250319	135800	14194460	5270	5270	5270	5270	0
374	20250319	135700	14194460	5270	5270	5270	5270	0
375	20250319	135600	14194460	5270	5270	5270	5270	0
376	20250319	135500	14194460	5270	5270	5270	5270	0
377	20250319	135400	14194460	5270	5270	5270	5270	0
378	20250319	135300	14194460	5270	5270	5270	5270	0
379	20250319	135200	14194460	5270	5270	5270	5270	0
380	20250319	135100	14194460	5270	5270	5270	5270	0
381	20250319	135000	14194460	5270	5270	5270	5270	0
382	20250319	134900	14194460	5270	5270	5270	5270	5
383	20250319	134800	14168110	5270	5270	5270	5270	0
384	20250319	134700	14168110	5270	5270	5270	5270	0
385	20250319	134600	14168110	5270	5270	5270	5270	0
386	20250319	134500	14168110	5270	5270	5270	5270	16
387	20250319	134400	14083790	5270	5270	5270	5270	20
388	20250319	134300	13978390	5270	5270	5270	5270	0
389	20250319	134200	13978390	5270	5270	5270	5270	0
390	20250319	134100	13978390	5270	5270	5270	5270	0
391	20250319	134000	13978390	5270	5270	5270	5270	0
392	20250319	133900	13978390	5270	5270	5270	5270	0
393	20250319	133800	13978390	5270	5270	5270	5270	0
394	20250319	133700	13978390	5270	5270	5270	5270	0
395	20250319	133600	13978390	5270	5270	5270	5270	1
396	20250319	133500	13973120	5260	5260	5260	5260	0
397	20250319	133400	13973120	5260	5260	5260	5260	0
398	20250319	133300	13973120	5260	5260	5260	5260	0
399	20250319	133200	13973120	5260	5260	5260	5260	0
400	20250319	133100	13973120	5260	5260	5260	5260	0
401	20250319	133000	13973120	5260	5260	5260	5260	0
402	20250319	132900	13973120	5260	5260	5260	5260	0
403	20250319	132800	13973120	5260	5260	5260	5260	0
404	20250319	132700	13973120	5260	5260	5260	5260	0
405	20250319	132600	13973120	5260	5260	5260	5260	0
406	20250319	132500	13973120	5260	5260	5260	5260	0
407	20250319	132400	13973120	5260	5260	5260	5260	0
408	20250319	132300	13973120	5260	5260	5260	5260	0
409	20250319	132200	13973120	5260	5260	5260	5260	0
410	20250319	132100	13973120	5260	5260	5260	5260	0
411	20250319	132000	13973120	5260	5260	5260	5260	0
412	20250319	131900	13973120	5260	5260	5260	5260	0
413	20250319	131800	13973120	5260	5260	5260	5260	11
414	20250319	131700	13915260	5260	5260	5260	5260	0
415	20250319	131600	13915260	5260	5260	5260	5260	0
416	20250319	131500	13915260	5260	5260	5260	5260	0
417	20250319	131400	13915260	5260	5260	5260	5260	0
418	20250319	131300	13915260	5260	5260	5260	5260	0
419	20250319	131200	13915260	5260	5260	5260	5260	0
420	20250319	131100	13915260	5260	5260	5260	5260	0
421	20250319	131000	13915260	5260	5260	5260	5260	0
422	20250319	130900	13915260	5260	5260	5260	5260	0
423	20250319	130800	13915260	5260	5260	5260	5260	0
424	20250319	130700	13915260	5260	5260	5260	5260	0
425	20250319	130600	13915260	5260	5260	5260	5260	100
426	20250319	130500	13389260	5260	5260	5260	5260	0
427	20250319	130400	13389260	5260	5260	5260	5260	0
428	20250319	130300	13389260	5260	5260	5260	5260	0
429	20250319	130200	13389260	5260	5260	5260	5260	0
430	20250319	130100	13389260	5260	5260	5260	5260	0
431	20250319	130000	13389260	5260	5260	5260	5260	0
432	20250319	125900	13389260	5260	5260	5260	5260	0
433	20250319	125800	13389260	5260	5260	5260	5260	0
434	20250319	125700	13389260	5260	5260	5260	5260	0
435	20250319	125600	13389260	5260	5260	5260	5260	0
436	20250319	125500	13389260	5260	5260	5260	5260	10
437	20250319	125400	13336660	5270	5270	5270	5270	20
438	20250319	125300	13231260	5260	5260	5260	5260	0
439	20250319	125200	13231260	5260	5260	5260	5260	0
440	20250319	125100	13231260	5260	5260	5260	5260	0
441	20250319	125000	13231260	5260	5260	5260	5260	0
442	20250319	124900	13231260	5260	5260	5260	5260	0
443	20250319	124800	13231260	5260	5260	5260	5260	0
444	20250319	124700	13231260	5260	5260	5260	5260	0
445	20250319	124600	13231260	5260	5260	5260	5260	380
446	20250319	124500	11232460	5250	5250	5250	5250	0
447	20250319	124400	11232460	5250	5250	5250	5250	0
448	20250319	124300	11232460	5250	5250	5250	5250	0
449	20250319	124200	11232460	5250	5250	5250	5250	0
450	20250319	124100	11232460	5250	5250	5250	5250	0
451	20250319	124000	11232460	5250	5250	5250	5250	0
452	20250319	123900	11232460	5250	5250	5250	5250	0
453	20250319	123800	11232460	5250	5250	5250	5250	0
454	20250319	123700	11232460	5250	5250	5250	5250	0
455	20250319	123600	11232460	5250	5250	5250	5250	0
456	20250319	123500	11232460	5250	5250	5250	5250	0
457	20250319	123400	11232460	5250	5250	5250	5250	0
458	20250319	123300	11232460	5250	5250	5250	5250	0
459	20250319	123200	11232460	5250	5250	5250	5250	0
460	20250319	123100	11232460	5250	5260	5260	5250	300
461	20250319	123000	9656720	5270	5270	5270	5270	0
462	20250319	122900	9656720	5270	5270	5270	5270	10
463	20250319	122800	9604020	5270	5270	5270	5270	377
464	20250319	122700	7617230	5280	5280	5280	5280	0
465	20250319	122600	7617230	5280	5280	5280	5280	0
466	20250319	122500	7617230	5280	5280	5280	5280	0
467	20250319	122400	7617230	5280	5280	5280	5280	0
468	20250319	122300	7617230	5280	5280	5280	5280	0
469	20250319	122200	7617230	5280	5280	5280	5280	21
470	20250319	122100	7506350	5280	5280	5280	5280	0
471	20250319	122000	7506350	5280	5280	5280	5280	0
472	20250319	121900	7506350	5280	5280	5280	5280	0
473	20250319	121800	7506350	5280	5280	5280	5280	1
474	20250319	121700	7501070	5280	5280	5280	5280	0
475	20250319	121600	7501070	5280	5280	5280	5280	0
476	20250319	121500	7501070	5280	5280	5280	5280	0
477	20250319	121400	7501070	5280	5280	5280	5280	0
478	20250319	121300	7501070	5280	5280	5280	5280	0
479	20250319	121200	7501070	5280	5280	5280	5280	0
480	20250319	121100	7501070	5280	5280	5280	5280	0
481	20250319	121000	7501070	5280	5280	5280	5280	0
482	20250319	120900	7501070	5280	5280	5280	5280	0
483	20250319	120800	7501070	5280	5280	5280	5280	0
484	20250319	120700	7501070	5280	5280	5280	5280	0
485	20250319	120600	7501070	5280	5280	5280	5280	0
486	20250319	120500	7501070	5280	5280	5280	5280	0
487	20250319	120400	7501070	5280	5280	5280	5280	0
488	20250319	120300	7501070	5280	5280	5280	5280	0
489	20250319	120200	7501070	5280	5280	5280	5280	0
490	20250319	120100	7501070	5280	5280	5280	5280	0
491	20250319	120000	7501070	5280	5280	5280	5280	0
492	20250319	115900	7501070	5280	5280	5280	5280	0
493	20250319	115800	7501070	5280	5280	5280	5280	0
494	20250319	115700	7501070	5280	5280	5280	5280	0
495	20250319	115600	7501070	5280	5280	5280	5280	0
496	20250319	115500	7501070	5280	5280	5280	5280	10
497	20250319	115400	7448270	5280	5280	5280	5280	0
498	20250319	115300	7448270	5280	5280	5280	5280	0
499	20250319	115200	7448270	5280	5280	5280	5280	0
500	20250319	115100	7448270	5280	5280	5280	5280	0
501	20250319	115000	7448270	5280	5280	5280	5280	0
502	20250319	114900	7448270	5280	5280	5280	5280	0
503	20250319	114800	7448270	5280	5280	5280	5280	0
504	20250319	114700	7448270	5280	5280	5280	5280	0
505	20250319	114600	7448270	5280	5280	5280	5280	0
506	20250319	114500	7448270	5280	5280	5280	5280	0
507	20250319	114400	7448270	5280	5280	5280	5280	0
508	20250319	114300	7448270	5280	5280	5280	5280	0
509	20250319	114200	7448270	5280	5280	5280	5280	0
510	20250319	114100	7448270	5280	5280	5280	5280	0
511	20250319	114000	7448270	5280	5280	5280	5280	0
512	20250319	113900	7448270	5280	5280	5280	5280	0
513	20250319	113800	7448270	5280	5280	5280	5280	0
514	20250319	113700	7448270	5280	5280	5280	5280	0
515	20250319	113600	7448270	5280	5280	5280	5280	0
516	20250319	113500	7448270	5280	5280	5280	5280	0
517	20250319	113400	7448270	5280	5280	5280	5280	0
518	20250319	113300	7448270	5280	5280	5280	5280	0
519	20250319	113200	7448270	5280	5280	5280	5280	0
520	20250319	113100	7448270	5280	5280	5280	5280	0
521	20250319	113000	7448270	5280	5280	5280	5280	0
522	20250319	112900	7448270	5280	5280	5280	5280	0
523	20250319	112800	7448270	5280	5280	5280	5280	0
524	20250319	112700	7448270	5280	5280	5280	5280	0
525	20250319	112600	7448270	5280	5280	5280	5280	0
526	20250319	112500	7448270	5280	5280	5280	5280	0
527	20250319	112400	7448270	5280	5280	5280	5280	0
528	20250319	112300	7448270	5280	5280	5280	5280	0
529	20250319	112200	7448270	5280	5280	5280	5280	0
530	20250319	112100	7448270	5280	5280	5280	5280	0
531	20250319	112000	7448270	5280	5280	5280	5280	0
532	20250319	111900	7448270	5280	5280	5280	5280	0
533	20250319	111800	7448270	5280	5280	5280	5280	0
534	20250319	111700	7448270	5280	5280	5280	5280	0
535	20250319	111600	7448270	5280	5280	5280	5280	0
536	20250319	111500	7448270	5280	5280	5280	5280	0
537	20250319	111400	7448270	5280	5280	5280	5280	0
538	20250319	111300	7448270	5280	5280	5280	5280	0
539	20250319	111200	7448270	5280	5280	5280	5280	0
540	20250319	111100	7448270	5280	5280	5280	5280	0
541	20250319	111000	7448270	5280	5280	5280	5280	0
542	20250319	110900	7448270	5280	5280	5280	5280	0
543	20250319	110800	7448270	5280	5280	5280	5280	0
544	20250319	110700	7448270	5280	5280	5280	5280	0
545	20250319	110600	7448270	5280	5280	5280	5280	100
546	20250319	110500	6920270	5280	5280	5280	5280	0
547	20250319	110400	6920270	5280	5280	5280	5280	0
548	20250319	110300	6920270	5280	5280	5280	5280	0
549	20250319	110200	6920270	5280	5280	5280	5280	0
550	20250319	110100	6920270	5280	5280	5280	5280	0
551	20250319	110000	6920270	5280	5280	5280	5280	1
552	20250319	105900	6914990	5280	5280	5280	5280	0
553	20250319	105800	6914990	5280	5280	5280	5280	0
554	20250319	105700	6914990	5280	5280	5280	5280	0
555	20250319	105600	6914990	5280	5280	5280	5280	0
556	20250319	105500	6914990	5280	5280	5280	5280	0
557	20250319	105400	6914990	5280	5280	5280	5280	23
558	20250319	105300	6793550	5280	5280	5280	5280	50
559	20250319	105200	6529550	5280	5280	5280	5280	0
560	20250319	105100	6529550	5280	5280	5280	5280	0
561	20250319	105000	6529550	5280	5280	5280	5280	1
562	20250319	104900	6524270	5280	5280	5280	5280	1
563	20250319	104800	6518990	5280	5280	5280	5280	0
564	20250319	104700	6518990	5280	5280	5280	5280	0
565	20250319	104600	6518990	5280	5280	5280	5280	0
566	20250319	104500	6518990	5280	5280	5280	5280	0
567	20250319	104400	6518990	5280	5280	5280	5280	0
568	20250319	104300	6518990	5280	5280	5280	5280	0
569	20250319	104200	6518990	5280	5280	5280	5280	0
570	20250319	104100	6518990	5280	5280	5280	5280	52
571	20250319	104000	6244430	5280	5280	5280	5280	0
572	20250319	103900	6244430	5280	5280	5280	5280	0
573	20250319	103800	6244430	5280	5280	5280	5280	0
574	20250319	103700	6244430	5280	5280	5280	5280	0
575	20250319	103600	6244430	5280	5280	5280	5280	0
576	20250319	103500	6244430	5280	5280	5280	5280	0
577	20250319	103400	6244430	5280	5280	5280	5280	0
578	20250319	103300	6244430	5280	5280	5280	5280	0
579	20250319	103200	6244430	5280	5270	5280	5260	220
580	20250319	103100	5086040	5280	5280	5280	5280	0
581	20250319	103000	5086040	5280	5280	5280	5280	0
582	20250319	102900	5086040	5280	5280	5280	5280	1
583	20250319	102800	5080760	5280	5280	5280	5280	0
584	20250319	102700	5080760	5280	5280	5280	5280	0
585	20250319	102600	5080760	5280	5280	5280	5280	0
586	20250319	102500	5080760	5280	5280	5280	5280	0
587	20250319	102400	5080760	5280	5280	5280	5280	0
588	20250319	102300	5080760	5280	5280	5280	5280	0
589	20250319	102200	5080760	5280	5280	5280	5280	0
590	20250319	102100	5080760	5280	5280	5280	5280	0
591	20250319	102000	5080760	5280	5280	5280	5280	0
592	20250319	101900	5080760	5280	5280	5280	5280	0
593	20250319	101800	5080760	5280	5280	5280	5280	0
594	20250319	101700	5080760	5280	5280	5280	5280	1
595	20250319	101600	5075480	5280	5280	5280	5280	0
596	20250319	101500	5075480	5280	5280	5280	5280	0
597	20250319	101400	5075480	5280	5280	5280	5280	0
598	20250319	101300	5075480	5280	5280	5280	5280	0
599	20250319	101200	5075480	5280	5280	5280	5280	10
600	20250319	101100	5022680	5280	5280	5280	5280	7
601	20250319	101000	4985720	5290	5290	5290	5290	26
602	20250319	100900	4848180	5290	5290	5290	5290	0
603	20250319	100800	4848180	5290	5290	5290	5290	4
604	20250319	100700	4827020	5280	5280	5280	5280	0
605	20250319	100600	4827020	5280	5280	5280	5280	0
606	20250319	100500	4827020	5280	5280	5280	5280	11
607	20250319	100400	4768940	5280	5280	5280	5280	0
608	20250319	100300	4768940	5280	5280	5280	5280	0
609	20250319	100200	4768940	5280	5280	5280	5280	0
610	20250319	100100	4768940	5280	5280	5280	5280	0
611	20250319	100000	4768940	5280	5280	5280	5280	0
612	20250319	095900	4768940	5280	5280	5280	5280	30
613	20250319	095800	4610540	5270	5270	5270	5270	0
614	20250319	095700	4610540	5270	5270	5270	5270	0
615	20250319	095600	4610540	5270	5270	5270	5270	0
616	20250319	095500	4610540	5270	5270	5270	5270	1
617	20250319	095400	4605270	5270	5270	5270	5270	0
618	20250319	095300	4605270	5270	5270	5270	5270	0
619	20250319	095200	4605270	5270	5280	5280	5270	200
620	20250319	095100	3550420	5290	5290	5290	5290	0
621	20250319	095000	3550420	5290	5290	5290	5290	90
622	20250319	094900	3074320	5290	5290	5290	5290	10
623	20250319	094800	3021420	5290	5290	5290	5290	0
624	20250319	094700	3021420	5290	5290	5290	5290	1
625	20250319	094600	3016130	5290	5290	5290	5290	50
626	20250319	094500	2751630	5290	5290	5290	5290	0
627	20250319	094400	2751630	5290	5290	5290	5290	1
628	20250319	094300	2746340	5290	5290	5290	5290	0
629	20250319	094200	2746340	5290	5290	5290	5290	0
630	20250319	094100	2746340	5290	5290	5290	5290	0
631	20250319	094000	2746340	5290	5290	5290	5290	0
632	20250319	093900	2746340	5290	5290	5290	5290	0
633	20250319	093800	2746340	5290	5290	5290	5290	0
634	20250319	093700	2746340	5290	5290	5290	5290	0
635	20250319	093600	2746340	5290	5290	5290	5290	0
636	20250319	093500	2746340	5290	5290	5290	5290	0
637	20250319	093400	2746340	5290	5290	5290	5290	0
638	20250319	093300	2746340	5290	5290	5290	5290	0
639	20250319	093200	2746340	5290	5290	5290	5290	0
640	20250319	093100	2746340	5290	5290	5290	5290	0
641	20250319	093000	2746340	5290	5290	5290	5290	0
642	20250319	092900	2746340	5290	5290	5290	5290	0
643	20250319	092800	2746340	5290	5290	5290	5290	0
644	20250319	092700	2746340	5290	5290	5290	5290	0
645	20250319	092600	2746340	5290	5290	5290	5290	3
646	20250319	092500	2730470	5280	5280	5280	5280	0
647	20250319	092400	2730470	5280	5280	5280	5280	42
648	20250319	092300	2508710	5270	5270	5270	5270	384
649	20250319	092200	485030	5270	5270	5270	5270	20
650	20250319	092100	379630	5270	5270	5270	5270	0
651	20250319	092000	379630	5270	5270	5270	5270	0
652	20250319	091900	379630	5270	5270	5270	5270	0
653	20250319	091800	379630	5270	5270	5270	5270	0
654	20250319	091700	379630	5270	5270	5270	5270	0
655	20250319	091600	379630	5270	5270	5270	5270	0
656	20250319	091500	379630	5270	5270	5270	5270	0
657	20250319	091400	379630	5270	5270	5270	5270	0
658	20250319	091300	379630	5270	5270	5270	5270	1
659	20250319	091200	374360	5280	5280	5280	5280	0
660	20250319	091100	374360	5280	5280	5280	5280	0
661	20250319	091000	374360	5280	5280	5280	5280	0
662	20250319	090900	374360	5280	5280	5280	5280	0
663	20250319	090800	374360	5280	5280	5280	5280	0
664	20250319	090700	374360	5280	5280	5280	5280	0
665	20250319	090600	374360	5280	5280	5280	5280	0
666	20250319	090500	374360	5280	5270	5280	5270	56
667	20250319	090400	78930	5270	5270	5270	5270	1
668	20250319	090300	73660	5280	5280	5280	5280	0
669	20250319	090200	73660	5280	5280	5280	5280	0
670	20250319	090100	73660	5280	5280	5280	5280	0
671	20250319	090000	73660	5280	5260	5280	5260	14